| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2013 | HKD | 13 | 13.02 | 12.58 | 12.64 | 12.64 | -0.02 (-0.16%) | 9,196,000 |
| 7 Mar 2013 | HKD | 12.7 | 12.94 | 12.54 | 12.66 | 12.66 | -0.04 (-0.31%) | 10,924,243 |
| 6 Mar 2013 | HKD | 13.14 | 13.14 | 12.68 | 12.7 | 12.7 | -0.04 (-0.31%) | 12,742,400 |
| 5 Mar 2013 | HKD | 12.7 | 12.92 | 12.6 | 12.74 | 12.74 | +0.02 (+0.16%) | 14,760,873 |
| 4 Mar 2013 | HKD | 13.02 | 13.06 | 12.52 | 12.72 | 12.72 | -0.4 (-3.05%) | 23,120,440 |
| 1 Mar 2013 | HKD | 13 | 13.2 | 12.84 | 13.12 | 13.12 | +0.06 (+0.46%) | 47,480,704 |
| 28 Feb 2013 | HKD | 12.66 | 13.12 | 12.62 | 13.06 | 13.06 | +0.62 (+4.98%) | 34,751,663 |
| 27 Feb 2013 | HKD | 12.3 | 12.5 | 12.16 | 12.44 | 12.44 | +0.3 (+2.47%) | 14,644,213 |
| 26 Feb 2013 | HKD | 12 | 12.38 | 11.96 | 12.14 | 12.14 | -0.16 (-1.30%) | 12,213,900 |
| 25 Feb 2013 | HKD | 12.38 | 12.54 | 12.24 | 12.3 | 12.3 | +0.1 (+0.82%) | 12,336,400 |
| 22 Feb 2013 | HKD | 12.2 | 12.3 | 12.1 | 12.2 | 12.2 | -0.16 (-1.29%) | 11,538,200 |
| 21 Feb 2013 | HKD | 12.5 | 12.6 | 12.1 | 12.36 | 12.36 | -0.36 (-2.83%) | 17,622,611 |
| 20 Feb 2013 | HKD | 12.8 | 12.88 | 12.56 | 12.72 | 12.72 | +0.02 (+0.16%) | 18,619,600 |
| 19 Feb 2013 | HKD | 13.02 | 13.18 | 12.6 | 12.7 | 12.7 | -0.4 (-3.05%) | 20,438,000 |
| 18 Feb 2013 | HKD | 13.42 | 13.42 | 13.04 | 13.1 | 13.1 | -0.22 (-1.65%) | 13,154,400 |
| 15 Feb 2013 | HKD | 13.38 | 13.46 | 13.24 | 13.32 | 13.32 | -0.1 (-0.75%) | 20,294,536 |
| 14 Feb 2013 | HKD | 13.4 | 13.62 | 13.32 | 13.42 | 13.42 | +0.2 (+1.51%) | 12,508,342 |
| 13 Feb 2013 | HKD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 12 Feb 2013 | HKD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 11 Feb 2013 | HKD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
| 8 Feb 2013 | HKD | 13.26 | 13.4 | 13.14 | 13.22 | 13.22 | -0.04 (-0.30%) | 16,522,200 |
| 7 Feb 2013 | HKD | 13.22 | 13.46 | 13.12 | 13.26 | 13.26 | -0.28 (-2.07%) | 121,079,400 |
| 6 Feb 2013 | HKD | 13.58 | 13.94 | 13.48 | 13.54 | 13.54 | +0.18 (+1.35%) | 16,027,853 |
| 5 Feb 2013 | HKD | 13.18 | 13.58 | 12.98 | 13.36 | 13.36 | -0.04 (-0.30%) | 14,192,200 |
| 4 Feb 2013 | HKD | 13.8 | 14.08 | 13.32 | 13.4 | 13.4 | -0.4 (-2.90%) | 12,639,200 |
| 1 Feb 2013 | HKD | 13.2 | 13.88 | 12.84 | 13.8 | 13.8 | +0.56 (+4.23%) | 20,546,600 |
| 31 Jan 2013 | HKD | 13.7 | 13.7 | 13.18 | 13.24 | 13.24 | -0.28 (-2.07%) | 10,043,800 |
| 30 Jan 2013 | HKD | 13.12 | 13.6 | 13.12 | 13.52 | 13.52 | +0.6 (+4.64%) | 27,418,401 |
| 29 Jan 2013 | HKD | 12.98 | 13.12 | 12.76 | 12.92 | 12.92 | -0.02 (-0.15%) | 18,012,800 |
| 28 Jan 2013 | HKD | 12.48 | 13 | 12.48 | 12.94 | 12.94 | +0.46 (+3.69%) | 17,911,800 |
